Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.250
-0.200 (-13.79%)
May 12, 2026, 11:32 AM EST
KSHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | -13.79% | - |
| May 11, 2026 | 1.35 | 1.48 | 1.35 | 1.45 | 1.45 | 9.85% | 57,355 |
| May 8, 2026 | 1.20 | 1.34 | 1.20 | 1.32 | 1.32 | 7.32% | 11,020 |
| May 7, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 4.24% | 5,258 |
| May 6, 2026 | 1.13 | 1.25 | 1.12 | 1.18 | 1.18 | -12.59% | 54,899 |
| May 5, 2026 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 13.45% | 4,214 |
| May 4, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 4,665 |
| May 1, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 2.61% | 2,208 |
| Apr 30, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 8,392 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 6,004 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.16% | 3,702 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 4,878 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 3.57% | 6,550 |
| Apr 23, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 10,681 |
| Apr 22, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 1,258 |
| Apr 21, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 30,950 |
| Apr 20, 2026 | 1.19 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 51,356 |
| Apr 17, 2026 | 1.18 | 1.30 | 1.18 | 1.22 | 1.22 | 3.39% | 9,370 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 17,929 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 32,830 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.25% | 1,923 |
| Apr 13, 2026 | 1.16 | 1.23 | 1.13 | 1.23 | 1.23 | - | 15,409 |
| Apr 10, 2026 | 1.18 | 1.23 | 1.13 | 1.23 | 1.23 | - | 15,594 |
| Apr 9, 2026 | 1.11 | 1.23 | 1.11 | 1.23 | 1.23 | 5.13% | 37,715 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -0.85% | 63,898 |
| Apr 7, 2026 | 1.19 | 1.22 | 1.13 | 1.18 | 1.18 | -0.84% | 16,818 |
| Apr 6, 2026 | 1.23 | 1.28 | 1.15 | 1.19 | 1.19 | 3.57% | 17,137 |
| Apr 2, 2026 | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | -4.25% | 3,198 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 1,834 |
| Mar 31, 2026 | 1.20 | 1.26 | 1.18 | 1.26 | 1.26 | 1.61% | 5,168 |
| Mar 30, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 7.83% | 12,131 |
| Mar 27, 2026 | 1.20 | 1.31 | 1.15 | 1.15 | 1.15 | -7.26% | 12,939 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.09 | 1.24 | 1.24 | -12.37% | 20,299 |
| Mar 25, 2026 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | -4.07% | 3,538 |
| Mar 24, 2026 | 1.43 | 1.48 | 1.34 | 1.48 | 1.48 | 10.90% | 10,724 |
| Mar 23, 2026 | 1.43 | 1.47 | 1.33 | 1.33 | 1.33 | -3.62% | 3,111 |
| Mar 20, 2026 | 1.59 | 1.62 | 1.37 | 1.38 | 1.38 | -6.76% | 5,324 |
| Mar 19, 2026 | 1.47 | 1.68 | 1.42 | 1.48 | 1.48 | -1.33% | 57,650 |
| Mar 18, 2026 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -8.54% | 5,434 |
| Mar 17, 2026 | 1.56 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 19,127 |
| Mar 16, 2026 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -2.53% | 11,733 |
| Mar 13, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 2.53% | 1,929 |
| Mar 12, 2026 | 1.57 | 1.62 | 1.37 | 1.54 | 1.54 | -3.69% | 3,117 |
| Mar 11, 2026 | 1.46 | 1.70 | 1.31 | 1.60 | 1.60 | 2.70% | 3,535 |
| Mar 10, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | 3.87% | 8,613 |
| Mar 9, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | -1.51% | 8,831 |
| Mar 6, 2026 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 1.53% | 3,362 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -4.15% | 7,820 |
| Mar 4, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | - | 4,253 |
| Mar 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.82% | 3,874 |